Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly Parry Organics Corp (OP: KPOC )

0.0007 UNCHANGED
Last Price Updated: 10:32 AM EDT, Mar 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0043 0.0043 0.0043 0 -0.00(-32.81%)
May 24, 2021 0.0064 0.0064 0.0064 0 -0.00(-7.25%)
May 20, 2021 0.0069 0.0069 0.0069 0 -0.00(-8.00%)
May 19, 2021 0.0075 0.0075 0.0075 0.0075 50,102 +0.00(+27.12%)
May 17, 2021 0.0059 0.0059 0.0059 0 +0.00(+55.26%)
May 12, 2021 0.0038 0.0038 0.0038 0 -0.00(-49.33%)
May 11, 2021 0.0075 0.0085 0.0062 0.0075 294,805 +0.00(+7.14%)
May 10, 2021 0.0065 0.0070 0.0065 0.0070 30,000 -0.00(-6.67%)
May 06, 2021 0.0075 0.0075 0.0075 0 -0.00(-26.47%)
May 04, 2021 0.0102 0.0102 0.0102 0 +0.00(+36.00%)
May 03, 2021 0.0075 0.0075 0.0075 0.0075 575 -0.00(-25.00%)
Apr 30, 2021 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Apr 28, 2021 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 23, 2021 0.0150 0.0150 0.0150 0 +0.01(+100.00%)
Apr 19, 2021 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Apr 16, 2021 0.0113 0.0119 0.0075 0.0075 22,400 +0.00(+0.00%)
Apr 15, 2021 0.0075 0.0075 0.0075 0.0075 1,075 -0.00(-33.63%)
Apr 13, 2021 0.0113 0.0113 0.0113 0 +0.00(+0.00%)
Apr 09, 2021 0.0113 0.0113 0.0113 0 -0.00(-5.04%)
Apr 06, 2021 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Apr 05, 2021 0.0119 0.0119 0.0119 0.0119 15,001 +0.00(+19.00%)
Apr 01, 2021 0.0181 0.0181 0.0100 0.0100 17,200 +0.00(+17.65%)
Mar 31, 2021 0.0085 0.0085 0.0085 0.0085 2,300 +0.00(+0.00%)
Mar 30, 2021 0.0085 0.0085 0.0085 0.0085 6,100 -0.00(-15.00%)
Mar 22, 2021 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Mar 19, 2021 0.0157 0.0194 0.0120 0.0120 70,300 +0.00(+0.84%)
Mar 18, 2021 0.0119 0.0119 0.0119 0.0119 2,000 +0.00(+0.00%)
Mar 16, 2021 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Mar 15, 2021 0.0119 0.0119 0.0119 0.0119 6,702 +0.00(+0.00%)
Mar 12, 2021 0.0119 0.0119 0.0100 0.0119 18,100 +0.00(+19.00%)
Mar 11, 2021 0.0119 0.0119 0.0100 0.0100 6,000 +0.00(+0.00%)
Mar 10, 2021 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Mar 09, 2021 0.0100 0.0100 0.0100 0.0100 3,100 -0.00(-13.79%)
Mar 08, 2021 0.0072 0.0132 0.0072 0.0116 157,700 +0.00(+70.59%)
Mar 05, 2021 0.0134 0.0134 0.0068 0.0068 14,300 -0.00(-12.82%)
Mar 04, 2021 0.0124 0.0130 0.0069 0.0078 158,400 +0.00(+21.87%)
Mar 03, 2021 0.0198 0.0205 0.0064 0.0064 365,035 -0.01(-64.44%)
Mar 02, 2021 0.0180 0.0180 0.0140 0.0180 7,500 -0.01(-30.77%)
Mar 01, 2021 0.0299 0.0299 0.0163 0.0260 213,447 -0.00(-8.13%)
Feb 26, 2021 0.0250 0.0298 0.0131 0.0283 836,300 +0.00(+2.91%)
Feb 25, 2021 0.0154 0.0299 0.0154 0.0275 423,874 +0.01(+62.72%)
Feb 24, 2021 0.0110 0.0250 0.0110 0.0169 453,472 +0.01(+53.64%)
Feb 23, 2021 0.0125 0.0125 0.0102 0.0110 130,630 -0.00(-15.38%)
Feb 22, 2021 0.0130 0.0130 0.0100 0.0130 104,500 +0.00(+30.00%)
Feb 19, 2021 0.0100 0.0100 0.0100 0.0100 102,000 +0.00(+0.00%)
Feb 18, 2021 0.0118 0.0118 0.0085 0.0100 395,058 -0.00(-18.70%)
Feb 17, 2021 0.0160 0.0160 0.0096 0.0123 529,266 +0.00(+0.00%)
Feb 16, 2021 0.0123 0.0150 0.0096 0.0123 272,556 +0.00(+41.38%)
Feb 12, 2021 0.0124 0.0140 0.0085 0.0087 189,400 -0.00(-29.27%)
Feb 11, 2021 0.0134 0.0160 0.0110 0.0123 49,700 -0.00(-8.21%)
Feb 10, 2021 0.0090 0.0160 0.0082 0.0134 145,538 -0.00(-4.29%)
Feb 09, 2021 0.0115 0.0140 0.0090 0.0140 179,263 +0.00(+2.94%)
Feb 08, 2021 0.0110 0.0136 0.0080 0.0136 157,212 +0.00(+36.00%)
Feb 05, 2021 0.0082 0.0140 0.0082 0.0100 311,900 +0.00(+21.95%)
Feb 04, 2021 0.0081 0.0082 0.0078 0.0082 211,857 +0.00(+5.13%)
Feb 03, 2021 0.0099 0.0099 0.0050 0.0078 479,480 -0.00(-21.21%)
Feb 02, 2021 0.0149 0.0150 0.0099 0.0099 238,022 +0.00(+0.00%)
Feb 01, 2021 0.0097 0.0124 0.0080 0.0099 228,900 +0.00(+2.06%)
Jan 29, 2021 0.0097 0.0097 0.0075 0.0097 21,500 +0.00(+0.00%)
Jan 28, 2021 0.0112 0.0150 0.0073 0.0097 384,070 -0.00(-22.40%)
Jan 27, 2021 0.0086 0.0150 0.0074 0.0125 227,000 +0.00(+40.45%)
Jan 26, 2021 0.0070 0.0125 0.0070 0.0089 286,573 -0.00(-28.80%)
Jan 25, 2021 0.0067 0.0125 0.0065 0.0125 512,495 +0.00(+0.00%)
Jan 22, 2021 0.0070 0.0125 0.0070 0.0125 143,700 +0.00(+27.55%)
Jan 21, 2021 0.0065 0.0098 0.0065 0.0098 677,215 +0.00(+1.03%)
Jan 20, 2021 0.0072 0.0097 0.0062 0.0097 402,800 +0.00(+3.19%)
Jan 19, 2021 0.0080 0.0098 0.0061 0.0094 143,632 +0.00(+30.56%)
Jan 15, 2021 0.0060 0.0085 0.0060 0.0072 265,800 -0.00(-8.86%)
Jan 14, 2021 0.0060 0.0098 0.0060 0.0079 52,023 -0.00(-1.25%)
Jan 13, 2021 0.0080 0.0086 0.0080 0.0080 175,725 +0.00(+2.56%)
Jan 12, 2021 0.0065 0.0078 0.0061 0.0078 103,500 +0.00(+39.29%)
Jan 11, 2021 0.0065 0.0065 0.0056 0.0056 601,811 -0.00(-20.00%)
Jan 08, 2021 0.0090 0.0090 0.0070 0.0070 179,500 +0.00(+0.00%)
Jan 07, 2021 0.0067 0.0090 0.0067 0.0070 436,000 -0.00(-16.67%)
Jan 06, 2021 0.0084 0.0084 0.0084 6 +0.00(+0.00%)
Jan 05, 2021 0.0056 0.0084 0.0056 0.0084 59,000 -0.00(-13.40%)
Jan 04, 2021 0.0048 0.0097 0.0048 0.0097 35,650 -0.00(-1.02%)
Dec 30, 2020 0.0098 0.0098 0.0098 0 +0.00(+0.00%)
Dec 29, 2020 0.0090 0.0098 0.0062 0.0098 461,818 +0.00(+20.99%)
Dec 28, 2020 0.0090 0.0090 0.0055 0.0081 112,804 -0.00(-10.00%)
Dec 24, 2020 0.0073 0.0090 0.0073 0.0090 10,000 +0.00(+25.00%)
Dec 23, 2020 0.0067 0.0079 0.0055 0.0072 74,500 -0.00(-8.86%)
Dec 22, 2020 0.0069 0.0090 0.0062 0.0079 222,625 +0.00(+0.00%)
Dec 21, 2020 0.0079 0.0089 0.0069 0.0079 79,400 +0.00(+12.86%)
Dec 18, 2020 0.0050 0.0089 0.0050 0.0070 219,500 -0.00(-22.22%)
Dec 17, 2020 0.0067 0.0090 0.0044 0.0090 285,360 +0.00(+0.00%)
Dec 16, 2020 0.0060 0.0098 0.0050 0.0090 596,207 +0.00(+80.00%)
Dec 14, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 11, 2020 0.0041 0.0055 0.0037 0.0050 292,200 +0.00(+21.95%)
Dec 10, 2020 0.0047 0.0054 0.0040 0.0041 63,421 -0.00(-18.00%)
Dec 09, 2020 0.0046 0.0050 0.0046 0.0050 150,100 +0.00(+8.70%)
Dec 08, 2020 0.0043 0.0046 0.0043 0.0046 75,000 +0.00(+0.00%)
Dec 07, 2020 0.0038 0.0046 0.0038 0.0046 32,313 +0.00(+0.00%)
Dec 04, 2020 0.0040 0.0047 0.0040 0.0046 2,600 -0.00(-2.13%)
Dec 03, 2020 0.0038 0.0047 0.0038 0.0047 2,500 +0.00(+23.68%)
Dec 02, 2020 0.0044 0.0044 0.0038 0.0038 100,000 -0.00(-20.83%)
Nov 30, 2020 0.0048 0.0048 0.0048 0 +0.00(+26.32%)
Nov 27, 2020 0.0043 0.0043 0.0038 0.0038 3,000 -0.00(-11.63%)
Nov 25, 2020 0.0043 0.0043 0.0043 0.0043 1,600 +0.00(+13.16%)
Nov 24, 2020 0.0048 0.0048 0.0038 0.0038 387,500 -0.00(-19.15%)
Nov 23, 2020 0.0055 0.0055 0.0038 0.0047 354,977 -0.00(-12.96%)
Nov 20, 2020 0.0063 0.0063 0.0039 0.0054 371,900 -0.00(-11.48%)
Nov 19, 2020 0.0061 0.0061 0.0060 0.0061 29,000 +0.00(+41.86%)
Nov 18, 2020 0.0043 0.0043 0.0043 0.0043 40,759 +0.00(+4.88%)
Nov 17, 2020 0.0041 0.0041 0.0041 0.0041 5,000 -0.00(-18.00%)
Nov 16, 2020 0.0038 0.0050 0.0038 0.0050 37,751 -0.00(-9.09%)
Nov 13, 2020 0.0061 0.0061 0.0055 0.0055 96,000 -0.00(-5.17%)
Nov 12, 2020 0.0058 0.0058 0.0058 0.0058 5,000 -0.00(-1.69%)
Nov 11, 2020 0.0059 0.0062 0.0059 0.0059 23,978 +0.00(+1.72%)
Nov 10, 2020 0.0059 0.0066 0.0055 0.0058 256,800 -0.00(-1.69%)
Nov 09, 2020 0.0056 0.0059 0.0056 0.0059 6,200 -0.00(-3.28%)
Nov 06, 2020 0.0056 0.0061 0.0056 0.0061 54,000 +0.00(+0.00%)
Nov 02, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Oct 30, 2020 0.0059 0.0061 0.0059 0.0061 15,000 -0.00(-8.96%)
Oct 28, 2020 0.0067 0.0067 0.0067 0 +0.00(+6.35%)
Oct 27, 2020 0.0056 0.0067 0.0056 0.0063 28,600 +0.00(+5.00%)
Oct 23, 2020 0.0060 0.0060 0.0060 0 +0.00(+7.14%)
Oct 22, 2020 0.0060 0.0060 0.0056 0.0056 24,787 -0.00(-9.68%)
Oct 21, 2020 0.0056 0.0068 0.0056 0.0062 69,022 +0.00(+10.71%)
Oct 20, 2020 0.0064 0.0064 0.0056 0.0056 50,000 -0.00(-21.13%)
Oct 19, 2020 0.0080 0.0083 0.0071 0.0071 26,705 +0.00(+18.33%)
Oct 16, 2020 0.0060 0.0064 0.0058 0.0060 162,600 +0.00(+9.09%)
Oct 15, 2020 0.0060 0.0065 0.0055 0.0055 97,000 -0.00(-15.38%)
Oct 13, 2020 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
Oct 12, 2020 0.0055 0.0066 0.0051 0.0055 123,594 -0.00(-17.91%)
Oct 09, 2020 0.0056 0.0067 0.0055 0.0067 113,900 +0.00(+19.64%)
Oct 08, 2020 0.0056 0.0056 0.0056 0.0056 2,501 +0.00(+0.00%)
Oct 07, 2020 0.0085 0.0085 0.0056 0.0056 52,000 +0.00(+0.00%)
Oct 06, 2020 0.0087 0.0087 0.0056 0.0056 112,000 +0.00(+0.00%)
Oct 05, 2020 0.0083 0.0083 0.0055 0.0056 139,300 +0.00(+1.82%)
Oct 02, 2020 0.0055 0.0078 0.0055 0.0055 177,200 -0.00(-38.20%)
Oct 01, 2020 0.0092 0.0092 0.0072 0.0089 16,179 +0.00(+61.82%)
Sep 30, 2020 0.0075 0.0095 0.0055 0.0055 74,134 -0.00(-21.43%)
Sep 29, 2020 0.0085 0.0085 0.0051 0.0070 835,908 -0.00(-17.65%)
Sep 28, 2020 0.0100 0.0100 0.0055 0.0085 747,829 -0.00(-1.16%)
Sep 25, 2020 0.0086 0.0100 0.0071 0.0086 67,300 -0.00(-5.49%)
Sep 24, 2020 0.0070 0.0100 0.0070 0.0091 18,958 -0.00(-27.20%)
Sep 23, 2020 0.0100 0.0142 0.0090 0.0125 605,798 +0.00(+38.89%)
Sep 22, 2020 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Sep 21, 2020 0.0071 0.0090 0.0051 0.0090 40,200 -0.00(-10.00%)
Sep 18, 2020 0.0050 0.0100 0.0050 0.0100 419,700 +0.00(+33.33%)
Sep 17, 2020 0.0073 0.0075 0.0073 0.0075 92,336 +0.00(+11.94%)
Sep 16, 2020 0.0067 0.0067 0.0067 0.0067 10,000 -0.00(-6.94%)
Sep 15, 2020 0.0071 0.0075 0.0062 0.0072 139,864 +0.00(+0.00%)
Sep 14, 2020 0.0055 0.0072 0.0055 0.0072 17,012 -0.00(-1.37%)
Sep 11, 2020 0.0051 0.0075 0.0038 0.0073 146,400 +0.00(+17.74%)
Sep 10, 2020 0.0074 0.0075 0.0062 0.0062 261,976 -0.00(-1.59%)
Sep 09, 2020 0.0059 0.0063 0.0059 0.0063 11,000 -0.00(-13.70%)
Sep 08, 2020 0.0067 0.0073 0.0059 0.0073 260,830 +0.00(+0.00%)
Sep 04, 2020 0.0060 0.0074 0.0050 0.0073 375,900 +0.00(+21.67%)
Sep 03, 2020 0.0045 0.0075 0.0045 0.0060 255,048 -0.00(-23.08%)
Sep 02, 2020 0.0053 0.0079 0.0040 0.0078 666,800 +0.00(+14.71%)
Sep 01, 2020 0.0048 0.0068 0.0040 0.0068 118,800 -0.00(-1.45%)
Aug 31, 2020 0.0068 0.0070 0.0030 0.0069 295,480 +0.00(+1.47%)
Aug 27, 2020 0.0068 0.0068 0.0068 0 -0.00(-2.86%)
Aug 26, 2020 0.0051 0.0070 0.0050 0.0070 8,000 +0.00(+9.37%)
Aug 25, 2020 0.0080 0.0080 0.0050 0.0064 588,100 +0.00(+6.67%)
Aug 24, 2020 0.0082 0.0082 0.0060 0.0060 331,900 -0.00(-26.83%)
Aug 21, 2020 0.0062 0.0139 0.0050 0.0082 4,746,900 +0.00(+26.15%)
Aug 20, 2020 0.0030 0.0070 0.0030 0.0065 3,406,940 +0.00(+58.54%)
Aug 19, 2020 0.0036 0.0041 0.0036 0.0041 30,000 -0.00(-19.61%)
Aug 17, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 13, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Aug 11, 2020 0.0051 0.0051 0.0051 0 +0.00(+131.82%)
Aug 03, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 30, 2020 0.0022 0.0022 0.0022 0 -0.00(-40.54%)
Jul 28, 2020 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Jul 27, 2020 0.0035 0.0035 0.0035 0.0035 100 +0.00(+0.00%)
Jul 23, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jul 21, 2020 0.0035 0.0035 0.0035 0 -0.00(-32.69%)
Jul 20, 2020 0.0038 0.0076 0.0034 0.0052 1,228,023 +0.00(+30.00%)
Jul 16, 2020 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Jul 14, 2020 0.0036 0.0036 0.0036 0 +0.00(+24.14%)
Jul 13, 2020 0.0029 0.0029 0.0029 0.0029 300 +0.00(+31.82%)
Jul 10, 2020 0.0039 0.0039 0.0022 0.0022 75,000 -0.00(-42.11%)
Jul 08, 2020 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Jul 07, 2020 0.0045 0.0045 0.0040 0.0040 28,700 -0.00(-11.11%)
Jul 06, 2020 0.0045 0.0045 0.0045 0.0045 4,551 +0.00(+0.00%)
Jul 02, 2020 0.0045 0.0045 0.0043 0.0045 46,400 +0.00(+2.27%)
Jul 01, 2020 0.0044 0.0044 0.0044 0.0044 80,000 +0.00(+0.00%)
Jun 30, 2020 0.0051 0.0052 0.0038 0.0044 826,363 -0.00(-13.73%)
Jun 29, 2020 0.0032 0.0105 0.0032 0.0051 2,692,863 +0.00(+54.55%)
Jun 26, 2020 0.0033 0.0033 0.0033 0.0033 154,800 +0.00(+0.00%)
Jun 25, 2020 0.0040 0.0040 0.0033 0.0033 10,215 -0.00(-35.29%)
Jun 19, 2020 0.0051 0.0051 0.0051 0 +0.00(+54.55%)
Jun 16, 2020 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Jun 12, 2020 0.0033 0.0033 0.0033 0 -0.00(-52.86%)
Jun 11, 2020 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+0.00%)
Jun 10, 2020 0.0069 0.0070 0.0069 0.0070 50,000 +0.00(+0.00%)
Jun 09, 2020 0.0049 0.0070 0.0049 0.0070 656,609 +0.00(+133.33%)
Jun 05, 2020 0.0030 0.0030 0.0030 0 +0.00(+42.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.